Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fireman B.V. (NQ: IFRX )

1.310 -0.080 (-5.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 16, 2024 1.380 1.410 1.250 1.310 178,127 -0.08(-5.76%)
Apr 15, 2024 1.500 1.500 1.370 1.390 145,903 -0.11(-7.33%)
Apr 12, 2024 1.540 1.550 1.450 1.500 223,615 -0.04(-2.60%)
Apr 11, 2024 1.600 1.650 1.510 1.540 114,727 +0.02(+1.32%)
Apr 10, 2024 1.540 1.660 1.510 1.520 933,830 -0.10(-6.17%)
Apr 09, 2024 1.530 1.660 1.460 1.620 453,659 +0.10(+6.58%)
Apr 08, 2024 1.590 1.640 1.510 1.520 80,601 -0.03(-1.94%)
Apr 05, 2024 1.560 1.680 1.500 1.550 365,160 -0.01(-0.64%)
Apr 04, 2024 1.550 1.596 1.500 1.560 140,064 +0.01(+0.65%)
Apr 03, 2024 1.540 1.660 1.520 1.550 221,929 +0.01(+0.65%)
Apr 02, 2024 1.520 1.580 1.510 1.540 56,341 +0.02(+1.32%)
Apr 01, 2024 1.550 1.595 1.510 1.520 49,941 -0.02(-1.30%)
Mar 28, 2024 1.570 1.572 1.510 1.540 317,780 +0.00(+0.00%)
Mar 27, 2024 1.520 1.600 1.520 1.540 190,119 +0.00(+0.00%)
Mar 26, 2024 1.540 1.600 1.520 1.540 95,978 +0.00(+0.00%)
Mar 25, 2024 1.500 1.610 1.500 1.540 147,159 +0.05(+3.36%)
Mar 22, 2024 1.530 1.590 1.490 1.490 396,594 -0.05(-3.25%)
Mar 21, 2024 1.430 1.700 1.400 1.540 624,675 -0.15(-8.88%)
Mar 20, 2024 1.690 1.750 1.640 1.690 239,499 +0.00(+0.00%)
Mar 19, 2024 1.580 1.820 1.535 1.690 255,533 +0.19(+12.67%)
Mar 18, 2024 1.550 1.570 1.500 1.500 149,479 -0.08(-5.06%)
Mar 15, 2024 1.500 1.615 1.490 1.580 123,809 +0.06(+3.95%)
Mar 14, 2024 1.560 1.570 1.480 1.520 91,835 -0.06(-3.80%)
Mar 13, 2024 1.560 1.620 1.560 1.580 68,333 +0.01(+0.64%)
Mar 12, 2024 1.650 1.689 1.560 1.570 120,561 -0.05(-3.09%)
Mar 11, 2024 1.610 1.720 1.570 1.620 172,214 +0.00(+0.00%)
Mar 08, 2024 1.660 1.740 1.620 1.620 53,125 -0.04(-2.41%)
Mar 07, 2024 1.710 1.760 1.640 1.660 142,815 -0.08(-4.60%)
Mar 06, 2024 1.750 1.840 1.720 1.740 191,888 -0.05(-2.79%)
Mar 05, 2024 1.730 1.820 1.720 1.790 98,366 +0.02(+1.13%)
Mar 04, 2024 1.710 1.900 1.671 1.770 341,190 +0.02(+1.14%)
Mar 01, 2024 1.800 1.880 1.700 1.750 368,134 -0.03(-1.69%)
Feb 29, 2024 1.710 1.920 1.710 1.780 263,193 +0.04(+2.30%)
Feb 28, 2024 1.630 1.760 1.570 1.740 376,526 +0.09(+5.45%)
Feb 27, 2024 1.480 1.739 1.480 1.650 1,003,176 +0.15(+10.00%)
Feb 26, 2024 1.530 1.550 1.490 1.500 236,565 -0.01(-0.66%)
Feb 23, 2024 1.470 1.540 1.400 1.510 456,366 +0.04(+2.72%)
Feb 22, 2024 1.550 1.550 1.460 1.470 227,452 -0.04(-2.65%)
Feb 21, 2024 1.550 1.550 1.490 1.510 93,527 -0.02(-1.31%)
Feb 20, 2024 1.530 1.570 1.500 1.530 111,631 -0.02(-1.29%)
Feb 16, 2024 1.560 1.580 1.510 1.550 465,143 +0.01(+0.65%)
Feb 15, 2024 1.490 1.600 1.480 1.540 174,483 +0.07(+4.76%)
Feb 14, 2024 1.600 1.620 1.470 1.470 631,650 -0.11(-6.96%)
Feb 13, 2024 1.590 1.705 1.560 1.580 278,883 -0.07(-4.24%)
Feb 12, 2024 1.540 1.720 1.540 1.650 842,167 +0.13(+8.55%)
Feb 09, 2024 1.620 1.650 1.518 1.520 126,770 -0.06(-3.80%)
Feb 08, 2024 1.600 1.700 1.570 1.580 201,167 +0.01(+0.64%)
Feb 07, 2024 1.700 1.700 1.570 1.570 74,199 -0.07(-4.27%)
Feb 06, 2024 1.570 1.650 1.570 1.640 56,479 +0.05(+3.14%)
Feb 05, 2024 1.620 1.628 1.570 1.590 41,764 -0.03(-1.85%)
Feb 02, 2024 1.700 1.720 1.620 1.620 49,611 -0.08(-4.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.